8331東証P貸借
業種 銀行業
千葉銀行 株価時系列データ
PTS
1,206.6
円
(23:37)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,527.5 (24/06/04) | 964.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,193.5 | 1,207.0 | 1,185.0 | 1,201.5 | +12.0 | +1.0 | 3,291,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,200.0 | 1,208.0 | 1,182.0 | 1,189.5 | -24.5 | -2.0 | 2,421,200 |
| 11/19 | 1,195.5 | 1,214.5 | 1,195.5 | 1,214.0 | +14.0 | +1.2 | 2,733,200 |
| 11/18 | 1,205.5 | 1,215.5 | 1,193.5 | 1,200.0 | 0 | 0.0 | 3,731,100 |
| 11/15 | 1,213.0 | 1,214.5 | 1,176.5 | 1,200.0 | -4.5 | -0.4 | 4,608,700 |
| 11/14 | 1,204.0 | 1,216.5 | 1,199.5 | 1,204.5 | -1.0 | -0.1 | 2,917,100 |
| 11/13 | 1,219.5 | 1,220.5 | 1,197.0 | 1,205.5 | +3.5 | +0.3 | 3,543,300 |
| 11/12 | 1,245.0 | 1,246.5 | 1,191.5 | 1,202.0 | -56.5 | -4.5 | 7,387,600 |
| 11/11 | 1,266.0 | 1,274.0 | 1,247.5 | 1,258.5 | +5.0 | +0.4 | 2,123,300 |
| 11/8 | 1,274.5 | 1,280.0 | 1,247.5 | 1,253.5 | -6.5 | -0.5 | 2,767,400 |
| 11/7 | 1,265.0 | 1,285.5 | 1,242.5 | 1,260.0 | +41.5 | +3.4 | 6,260,500 |
| 11/6 | 1,174.5 | 1,221.5 | 1,164.0 | 1,218.5 | +55.0 | +4.7 | 4,091,400 |
| 11/5 | 1,175.0 | 1,175.0 | 1,139.5 | 1,163.5 | +9.5 | +0.8 | 3,029,300 |
| 11/1 | 1,118.5 | 1,162.0 | 1,116.0 | 1,154.0 | +24.0 | +2.1 | 3,524,700 |
| 10/31 | 1,132.5 | 1,138.0 | 1,123.0 | 1,130.0 | -1.5 | -0.1 | 2,876,400 |
| 10/30 | 1,128.5 | 1,136.0 | 1,117.5 | 1,131.5 | +9.5 | +0.9 | 7,283,200 |
| 10/29 | 1,108.0 | 1,125.5 | 1,108.0 | 1,122.0 | +15.5 | +1.4 | 1,662,900 |
| 10/28 | 1,086.0 | 1,113.5 | 1,080.5 | 1,106.5 | +4.5 | +0.4 | 2,460,800 |
| 10/25 | 1,098.0 | 1,106.5 | 1,085.5 | 1,102.0 | -3.5 | -0.3 | 1,876,600 |
| 10/24 | 1,105.0 | 1,110.5 | 1,097.0 | 1,105.5 | -3.0 | -0.3 | 1,932,700 |
| 10/23 | 1,127.5 | 1,129.0 | 1,107.0 | 1,108.5 | -14.5 | -1.3 | 1,649,700 |
| 10/22 | 1,143.0 | 1,148.0 | 1,122.5 | 1,123.0 | -25.5 | -2.2 | 2,309,900 |
| 10/21 | 1,158.0 | 1,161.0 | 1,143.5 | 1,148.5 | -18.0 | -1.5 | 1,486,900 |
| 10/18 | 1,186.0 | 1,186.5 | 1,163.0 | 1,166.5 | -8.5 | -0.7 | 1,715,200 |
| 10/17 | 1,168.5 | 1,183.5 | 1,164.5 | 1,175.0 | +23.0 | +2.0 | 2,276,400 |
| 10/16 | 1,142.0 | 1,166.0 | 1,135.0 | 1,152.0 | -14.0 | -1.2 | 1,826,000 |
| 10/15 | 1,168.0 | 1,174.5 | 1,160.5 | 1,166.0 | +19.5 | +1.7 | 2,486,500 |
| 10/11 | 1,143.0 | 1,155.0 | 1,139.5 | 1,146.5 | +18.5 | +1.6 | 2,512,900 |
| 10/10 | 1,139.0 | 1,139.0 | 1,122.0 | 1,128.0 | -1.5 | -0.1 | 2,625,200 |
| 10/9 | 1,152.5 | 1,156.5 | 1,128.5 | 1,129.5 | -10.5 | -0.9 | 1,475,600 |
| 10/8 | 1,165.0 | 1,173.5 | 1,124.5 | 1,140.0 | -44.0 | -3.7 | 2,924,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
